U.S. markets closed

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.49-0.16 (-0.62%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMF210618C000143102021-05-21 11:16AM EDT14.318.6011.1011.300.00-10198.44%
TMF210618C000183102021-05-20 10:10AM EDT18.314.577.107.300.00-2231121.88%
TMF210618C000193102021-06-04 10:01AM EDT19.314.606.106.300.00-11104.69%
TMF210618C000203102021-06-08 12:29PM EDT20.314.195.105.300.00-36687.50%
TMF210618C000213102021-06-11 12:42PM EDT21.314.204.104.30+0.40+10.53%186771.09%
TMF210618C000220002020-12-01 11:02AM EDT22.0014.650.000.000.00--00.00%
TMF210618C000223102021-06-11 12:30PM EDT22.313.203.103.30+0.21+7.02%181255.47%
TMF210618C000233102021-06-11 9:30AM EDT23.312.302.152.30+0.40+21.05%153660.94%
TMF210618C000243102021-06-11 3:25PM EDT24.311.201.251.40-0.05-4.00%1440850.78%
TMF210618C000250002020-07-09 5:05PM EDT25.006.900.000.000.00-720.00%
TMF210618C000253102021-06-11 2:55PM EDT25.310.580.550.65-0.12-17.14%641142.77%
TMF210618C000263102021-06-11 3:34PM EDT26.310.180.200.25-0.16-47.06%76742.97%
TMF210618C000270002020-07-08 3:12PM EDT27.0015.8618.8019.500.00--31,826.17%
TMF210618C000273102021-06-09 3:28PM EDT27.310.120.050.200.00-10026850.39%
TMF210618C000283102021-06-02 10:46AM EDT28.310.050.000.100.00-88353.52%
TMF210618C000290002020-07-09 5:05PM EDT29.0013.400.000.000.00-10725.00%
TMF210618C000293102021-06-10 3:01PM EDT29.310.050.000.100.00-18766.41%
TMF210618C000300002020-07-09 5:05PM EDT30.005.800.000.000.00-1225.00%
TMF210618C000303102021-06-09 3:35PM EDT30.310.050.000.100.00-743478.91%
TMF210618C000310002020-07-09 5:05PM EDT31.005.200.000.000.00-21850.00%
TMF210618C000313102021-03-01 3:17PM EDT31.310.900.200.300.00-1337130.66%
TMF210618C000320002020-12-03 3:20PM EDT32.006.600.000.000.00-1050.00%
TMF210618C000323102021-02-23 10:36AM EDT32.310.910.200.350.00-121148.05%
TMF210618C000330002020-12-03 3:53PM EDT33.006.000.000.000.00-1050.00%
TMF210618C000333102021-04-14 9:59AM EDT33.310.250.000.100.00-2041111.72%
TMF210618C000340002020-12-04 3:35PM EDT34.004.890.000.000.00-1050.00%
TMF210618C000343102021-06-01 10:34AM EDT34.310.050.000.050.00-275109.38%
TMF210618C000350002020-12-09 11:10AM EDT35.004.580.000.000.00-1050.00%
TMF210618C000353102021-04-06 10:25AM EDT35.310.150.000.000.00-508450.00%
TMF210618C000360002020-12-09 11:10AM EDT36.004.210.000.000.00-1050.00%
TMF210618C000363102021-02-26 3:34PM EDT36.310.200.050.250.00-19171.09%
TMF210618C000370002020-11-19 11:02AM EDT37.005.500.000.000.00-5050.00%
TMF210618C000373102021-01-04 4:05PM EDT37.313.811.301.400.00-116335.74%
TMF210618C000380002020-07-09 5:05PM EDT38.0010.300.000.000.00-5550.00%
TMF210618C000383102021-03-03 3:40PM EDT38.310.350.050.250.00-17190.63%
TMF210618C000390002020-12-04 1:07PM EDT39.003.100.000.000.00-1050.00%
TMF210618C000393102021-02-08 12:21PM EDT39.310.990.150.300.00--29217.19%
TMF210618C000400002020-12-09 3:17PM EDT40.003.300.000.000.00-7050.00%
TMF210618C000403102021-04-09 11:17AM EDT40.310.010.000.100.00-236172.66%
TMF210618C000410002020-10-09 11:53AM EDT41.004.604.204.500.00-12634.18%
TMF210618C000413102021-01-25 10:51AM EDT41.311.350.250.400.00-325255.08%
TMF210618C000420002020-08-28 10:40AM EDT42.006.005.806.000.00-2222766.02%
TMF210618C000423102021-03-26 2:27PM EDT42.310.150.000.150.00-1235199.61%
TMF210618C000430002020-10-06 2:58PM EDT43.004.902.604.400.00-127590.92%
TMF210618C000433102021-03-17 12:33PM EDT43.310.170.000.150.00-1214207.03%
TMF210618C000440002020-10-09 12:01PM EDT44.003.803.403.700.00-16606.25%
TMF210618C000443102021-01-20 2:47PM EDT44.311.000.300.400.00-221285.94%
TMF210618C000450002020-11-18 2:17PM EDT45.002.800.000.000.00-2050.00%
TMF210618C000453102021-02-22 11:00AM EDT45.310.320.000.200.00-44231.25%
TMF210618C000460002020-08-26 3:36PM EDT46.005.605.205.400.00-44765.33%
TMF210618C000463102021-01-13 2:02PM EDT46.311.000.400.550.00-49324.22%
TMF210618C000470002020-11-09 10:41AM EDT47.002.301.902.050.00-59502.15%
TMF210618C000493102021-02-26 10:30AM EDT49.310.150.000.200.00-2116257.81%
TMF210618C000500002020-11-23 11:31AM EDT50.002.450.000.000.00-100050.00%
TMF210618C000503102021-03-31 11:24AM EDT50.310.150.000.000.00-12250.00%
TMF210618C000510002020-07-14 3:33PM EDT51.005.603.704.200.00-524708.20%
TMF210618C000513102020-12-23 4:11PM EDT51.311.300.500.650.00-286133378.52%
TMF210618C000520002020-12-04 10:59AM EDT52.001.450.000.000.00-49050.00%
TMF210618C000523102021-02-02 4:59PM EDT52.310.520.000.000.00-10050.00%
TMF210618C000530002020-12-04 3:52PM EDT53.001.400.000.000.00-6050.00%
TMF210618C000533102020-12-18 7:20PM EDT53.314.900.500.650.00--36392.58%
TMF210618C000540002020-07-14 3:49PM EDT54.004.903.103.600.00--36684.77%
TMF210618C000543102020-12-18 7:20PM EDT54.312.400.450.650.00--2395.31%
TMF210618C000550002020-10-05 11:02AM EDT55.002.402.102.400.00-12596.09%
TMF210618C000583102021-01-04 10:45AM EDT58.311.000.200.350.00-711365.63%
TMF210618C000590002020-11-17 10:34AM EDT59.001.450.000.000.00-1050.00%
TMF210618C000593102021-01-29 10:30AM EDT59.310.490.050.250.00-138334.38%
TMF210618C000600002020-10-30 12:52PM EDT60.001.751.251.550.00-10545.31%
TMF210618C000613102020-12-18 7:20PM EDT61.317.350.300.500.00---410.16%
TMF210618C000620002020-07-09 5:05PM EDT62.007.350.000.000.00-1050.00%
TMF210618C000623102020-12-16 10:45AM EDT62.310.900.350.500.00--47420.70%
TMF210618C000630002020-07-14 3:49PM EDT63.003.202.252.500.00--43664.06%
TMF210618C000633102021-01-04 10:45AM EDT63.310.850.150.300.00-745378.52%
TMF210618C000640002020-07-14 3:02PM EDT64.003.102.152.350.00-1938658.40%
TMF210618C000643102020-12-16 10:45AM EDT64.310.850.350.500.00--16431.25%
TMF210618C000650002020-08-06 1:59PM EDT65.003.402.252.500.00-20676.56%
TMF210618C000693102020-12-31 2:21PM EDT69.310.850.200.350.00-55421.09%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMF210618P000130002021-04-26 9:58AM EDT13.000.100.000.050.00-11237.50%
TMF210618P000143102021-05-04 9:30AM EDT14.310.050.000.000.00-6611950.00%
TMF210618P000153102021-03-09 11:18AM EDT15.310.300.050.200.00-4060241.41%
TMF210618P000163102021-05-24 10:10AM EDT16.310.050.000.100.00-213181.25%
TMF210618P000170002020-07-09 5:05PM EDT17.000.900.000.000.00--150.00%
TMF210618P000173102021-05-24 10:10AM EDT17.310.050.000.050.00-211143.75%
TMF210618P000183102021-05-24 10:10AM EDT18.310.050.000.050.00-471125.00%
TMF210618P000190002020-09-30 1:50PM EDT19.000.550.300.950.00--8242.19%
TMF210618P000193102021-05-10 3:47PM EDT19.310.220.000.100.00-324121.09%
TMF210618P000200002020-12-02 11:53AM EDT20.000.420.000.000.00-1050.00%
TMF210618P000203102021-05-26 10:52AM EDT20.310.150.000.050.00-123590.63%
TMF210618P000210002020-11-17 12:19PM EDT21.000.450.000.000.00--050.00%
TMF210618P000213102021-06-04 10:05AM EDT21.310.080.000.050.00-429973.44%
TMF210618P000223102021-06-10 11:05AM EDT22.310.030.000.00-0.02-40.00%125325.00%
TMF210618P000230002020-11-16 3:29PM EDT23.000.800.000.000.00-1025.00%
TMF210618P000233102021-06-11 3:37PM EDT23.310.050.000.10-0.05-50.00%710757.81%
TMF210618P000243102021-06-11 10:11AM EDT24.310.160.100.20-0.04-20.00%3010848.63%
TMF210618P000250002020-08-31 12:35PM EDT25.001.701.201.400.00-122118.75%
TMF210618P000253102021-06-11 1:18PM EDT25.310.440.400.50-0.12-21.43%5926045.12%
TMF210618P000263102021-06-03 12:13PM EDT26.313.091.001.150.00-506849.81%
TMF210618P000270002020-12-02 11:12AM EDT27.001.700.000.000.00-200.00%
TMF210618P000273102021-04-15 10:48AM EDT27.313.624.604.800.00-47276.95%
TMF210618P000280002020-12-08 10:40AM EDT28.001.850.000.000.00-100.00%
TMF210618P000283102021-06-08 12:29PM EDT28.313.902.752.950.00-1667.97%
TMF210618P000293102021-04-01 12:08PM EDT29.316.825.906.200.00-39275.98%
TMF210618P000300002020-12-02 4:27PM EDT30.002.640.000.000.00-100.00%
TMF210618P000303102021-06-11 10:00AM EDT30.314.844.804.90-2.14-30.66%1771.88%
TMF210618P000313102021-06-01 3:59PM EDT31.317.905.705.900.00-102599.22%
TMF210618P000323102021-05-24 1:57PM EDT32.319.006.706.900.00-25110.94%
TMF210618P000330002020-08-27 2:44PM EDT33.004.403.203.500.00-130.00%
TMF210618P000333102021-03-23 12:56PM EDT33.3111.409.209.500.00-10294.14%
TMF210618P000340002020-12-04 12:36PM EDT34.004.900.000.000.00-200.00%
TMF210618P000343102021-02-11 10:30AM EDT34.316.3512.2012.500.00-13473.83%
TMF210618P000350002020-12-03 12:57PM EDT35.004.800.000.000.00-200.00%
TMF210618P000353102021-04-15 11:17AM EDT35.3111.0012.5012.700.00-1412430.47%
TMF210618P000360002020-10-20 1:38PM EDT36.005.304.605.000.00-130.00%
TMF210618P000363102020-12-18 7:20PM EDT36.315.317.407.600.00--50.00%
TMF210618P000370002020-11-19 11:02AM EDT37.005.310.000.000.00--00.00%
TMF210618P000373102021-02-01 10:46AM EDT37.317.9413.6013.900.00--10388.67%
TMF210618P000380002020-11-20 11:18AM EDT38.005.700.000.000.00-1000.00%
TMF210618P000383102020-12-18 7:20PM EDT38.317.308.909.100.00--100.00%
TMF210618P000390002020-09-10 10:47AM EDT39.007.307.107.400.00--100.00%
TMF210618P000393102020-12-18 7:20PM EDT39.317.609.7010.000.00--120.00%
TMF210618P000400002020-08-26 11:56AM EDT40.007.606.406.600.00-10120.00%
TMF210618P000403102021-02-25 4:55PM EDT40.3117.0015.5020.000.00-644512.31%
TMF210618P000410002020-06-25 9:30AM EDT41.008.506.006.300.00--380.00%
TMF210618P000423102020-12-18 7:20PM EDT42.3110.7012.3012.600.00--70.00%
TMF210618P000430002020-10-29 2:15PM EDT43.0010.709.009.300.00--70.00%
TMF210618P000443102020-12-18 7:20PM EDT44.3111.2614.1014.400.00---0.00%
TMF210618P000450002020-07-09 5:05PM EDT45.0011.260.000.000.00-100.00%
TMF210618P000453102020-12-18 7:20PM EDT45.3111.9015.0015.300.00--150.00%
TMF210618P000460002020-11-24 2:45PM EDT46.0011.900.000.000.00-100.00%
TMF210618P000463102020-12-18 7:20PM EDT46.3112.6016.0016.200.00--130.00%
TMF210618P000470002020-08-27 9:42AM EDT47.0012.6010.8011.100.00--130.00%
TMF210618P000473102020-12-18 7:20PM EDT47.3112.7016.9017.100.00--30.00%
TMF210618P000480002020-10-01 9:58AM EDT48.0012.7014.9015.600.00-130.00%
TMF210618P000503102020-12-18 7:20PM EDT50.3116.2019.8020.000.00--20.00%
TMF210618P000510002020-10-20 12:33PM EDT51.0016.2015.8016.200.00-120.00%
TMF210618P000523102020-12-18 7:20PM EDT52.3117.5021.6021.900.00--190.00%
TMF210618P000530002020-08-27 9:43AM EDT53.0017.5015.4015.700.00--190.00%
TMF210618P000533102020-12-18 7:20PM EDT53.3118.7022.6022.900.00--40.00%
TMF210618P000540002020-10-05 9:52AM EDT54.0018.7017.9018.600.00-140.00%
TMF210618P000543102020-12-18 7:20PM EDT54.3119.3223.6023.800.00--90.00%
TMF210618P000550002020-07-09 5:05PM EDT55.0019.320.000.000.00-890.00%
TMF210618P000553102020-12-18 7:20PM EDT55.3121.9024.6024.800.00--140.00%
TMF210618P000560002020-11-06 3:48PM EDT56.0020.7022.4023.400.00-140.00%
TMF210618P000563102020-12-18 7:20PM EDT56.3120.9025.5025.800.00--30.00%
TMF210618P000570002020-10-19 10:45AM EDT57.0020.9021.8022.000.00-130.00%
TMF210618P000573102020-12-18 7:20PM EDT57.3121.1026.4026.900.00--10.00%
TMF210618P000580002020-10-05 12:05AM EDT58.0021.1021.1022.000.00--10.00%
TMF210618P000593102021-01-07 10:55AM EDT59.3128.5028.0032.500.00-180.00%
TMF210618P000600002020-12-02 11:53AM EDT60.0026.400.000.000.00-100.00%
TMF210618P000613102020-12-18 7:20PM EDT61.3124.1030.3030.800.00--10.00%
TMF210618P000620002020-10-01 11:18AM EDT62.0024.1027.5028.200.00-110.00%
TMF210618P000623102020-12-18 7:20PM EDT62.3128.0031.4031.900.00--30.00%
TMF210618P000630002020-10-30 10:30AM EDT63.0028.0026.7027.100.00-130.00%
TMF210618P000693102020-12-18 7:20PM EDT69.3132.1036.1040.900.00--40.00%
TMF210618P000700002020-10-05 12:05AM EDT70.0032.1032.8033.300.00--40.00%